BiG | O banco que entende os seus valores.

Endesa SA (ELE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
11/02/2025	502.571	-1,38%	21,86	21,46	21,89	21,49
10/02/2025	387.698	0,88%	21,66	21,59	21,83	21,79
07/02/2025	462.629	-0,30%	21,65	21,63	21,92	21,66
06/02/2025	441.582	-1,59%	21,97	21,67	22,10	21,725
05/02/2025	343.273	0,46%	21,82	21,735	21,99	21,99
04/02/2025	666.027	1,16%	21,52	21,41	21,91	21,89
03/02/2025	700.668	0,65%	21,23	21,22	21,72	21,54
31/01/2025	352.424	-0,19%	21,43	21,365	21,57	21,41
30/01/2025	438.942	1,09%	21,25	21,18	21,45	21,41
29/01/2025	429.259	-0,09%	21,23	20,97	21,23	21,18
28/01/2025	451.681	1,24%	20,88	20,85	21,28	21,23
27/01/2025	664.338	0,31%	20,93	20,925	21,41	20,99
24/01/2025	517.316	-0,76%	21,13	20,735	21,18	20,925
23/01/2025	399.775	0,36%	21,08	21,00	21,20	21,09
22/01/2025	486.426	-0,83%	21,22	20,98	21,24	21,045
21/01/2025	574.225	0,31%	21,05	20,91	21,27	21,215
20/01/2025	418.499	0,10%	21,08	21,01	21,19	21,165
17/01/2025	315.031	0,52%	21,08	20,98	21,24	21,145
16/01/2025	514.784	1,25%	20,89	20,76	21,00	20,98
15/01/2025	488.101	0,68%	20,59	20,40	20,80	20,77
14/01/2025	856.432	0,02%	20,67	20,55	20,83	20,66
13/01/2025	549.687	0,12%	20,58	20,50	20,79	20,615
09/01/2025	315.607	1,00%	20,85	20,625	21,145	20,625
08/01/2025	562.586	1,04%	20,78	20,65	20,96	20,915
07/01/2025	400.790	0,68%	20,70	20,57	20,78	20,755
06/01/2025	350.244	-1,99%	20,56	20,52	21,09	20,67
03/01/2025	362.516	-0,10%	21,22	21,04	21,23	21,09
02/01/2025	346.917	1,30%	20,95	20,84	21,20	21,12
31/12/2024	0	0,92%	20,725	20,66	20,87	20,85
30/12/2024	253.038	0,83%	20,51	20,47	20,70	20,66
27/12/2024	410.698	-0,05%	20,44	20,32	20,50	20,49
26/12/2024	0	0,39%	20,445	20,38	20,50	20,50
24/12/2024	0	0,39%	20,445	20,38	20,50	20,42
23/12/2024	332.203	-0,25%	20,39	20,34	20,47	20,42
20/12/2024	305.997	0,59%	20,28	20,19	20,44	20,44
19/12/2024	624.962	-0,32%	20,28	20,03	20,425	20,29
18/12/2024	0	-0,54%	20,58	20,34	20,64	20,425
17/12/2024	570.418	0,15%	20,48	20,325	20,62	20,55
16/12/2024	446.307	0,05%	20,60	20,52	20,63	20,55
13/12/2024	578.466	0,19%	20,62	20,565	20,72	20,58
12/12/2024	519.315	-1,41%	20,86	20,59	20,915	20,60
11/12/2024	715.222	-1,09%	21,16	20,905	21,20	20,905
10/12/2024	611.080	0,24%	21,15	21,09	21,27	21,18
09/12/2024	310.853	-0,91%	21,35	21,07	21,41	21,14
06/12/2024	399.638	-0,40%	21,49	21,31	21,56	21,335
05/12/2024	457.054	1,01%	21,29	21,21	21,47	21,445
04/12/2024	524.733	-0,73%	21,29	21,25	21,50	21,255
03/12/2024	362.992	0,97%	21,04	21,04	21,39	21,385
02/12/2024	690.089	2,21%	20,91	20,85	21,37	21,195
29/11/2024	310.710	0,29%	20,64	20,53	20,785	20,78
28/11/2024	189.030	0,83%	20,50	20,48	20,69	20,68
27/11/2024	426.216	-0,12%	20,53	20,43	20,60	20,48
26/11/2024	354.817	-1,39%	20,64	20,46	20,65	20,535
25/11/2024	492.263	2,56%	20,38	20,38	20,845	20,82
22/11/2024	676.704	2,19%	19,94	19,865	20,36	20,30
21/11/2024	1.026.877	-1,30%	20,10	19,815	20,32	19,835
20/11/2024	740.962	0,77%	19,9875	19,925	20,22	20,08
19/11/2024	942.885	1,04%	19,855	19,745	19,97	19,9475
18/11/2024	483.504	-0,50%	19,92	19,635	19,925	19,745
15/11/2024	431.411	0,84%	19,665	19,64	19,875	19,845
14/11/2024	685.652	1,23%	19,44	19,135	19,685	19,625
13/11/2024	700.162	0,31%	19,53	19,33	19,6425	19,445
12/11/2024	571.073	0,57%	19,3075	19,21	19,565	19,385
11/11/2024	304.922	0,44%	19,455	19,295	19,47	19,325
08/11/2024	448.372	-0,13%	19,2225	19,195	19,42	19,24
07/11/2024	354.607	0,26%	19,31	19,235	19,455	19,265
06/11/2024	503.838	-3,41%	19,77	19,08	19,77	19,215
05/11/2024	598.840	0,58%	19,815	19,815	19,99	19,935
04/11/2024	378.068	-0,48%	19,90	19,815	19,96	19,82
01/11/2024	648.347	0,75%	19,76	19,75	19,97	19,915
31/10/2024	961.445	1,18%	19,77	19,57	19,895	19,7675
30/10/2024	741.754	-0,10%	19,71	19,395	19,80	19,575
29/10/2024	548.245	-0,30%	19,7725	19,585	19,825	19,65
28/10/2024	490.630	0,53%	19,76	19,65	19,795	19,765
25/10/2024	414.788	-0,15%	19,635	19,575	19,765	19,66
24/10/2024	361.274	0,31%	19,72	19,665	19,81	19,69
23/10/2024	360.385	0,69%	19,645	19,63	19,815	19,685
22/10/2024	594.093	-0,76%	19,635	19,25	19,665	19,555
21/10/2024	254.210	0,18%	19,62	19,535	19,755	19,705
18/10/2024	450.571	-0,41%	19,63	19,51	19,695	19,63
17/10/2024	434.262	-0,68%	19,88	19,725	19,98	19,745
16/10/2024	450.891	1,02%	19,67	19,48	19,895	19,88
15/10/2024	426.080	1,78%	19,415	19,38	19,8125	19,68
14/10/2024	550.667	1,98%	18,965	18,96	19,345	19,335
11/10/2024	451.646	1,36%	18,72	18,665	19,04	18,96
10/10/2024	899.305	-3,38%	19,17	18,67	19,23	18,705
09/10/2024	377.696	0,73%	19,275	19,265	19,405	19,36
08/10/2024	331.029	1,16%	19,045	19,035	19,265	19,225
07/10/2024	256.316	-0,47%	19,155	19,04	19,225	19,045
04/10/2024	718.546	-0,90%	19,415	18,8125	19,465	19,13
03/10/2024	494.697	-0,82%	19,465	19,325	19,57	19,355
02/10/2024	434.116	-1,15%	19,78	19,455	19,78	19,515
01/10/2024	573.618	1,18%	19,66	19,58	19,82	19,7475
30/09/2024	354.598	-0,71%	19,645	19,565	19,80	19,57
27/09/2024	293.471	0,20%	19,66	19,66	19,87	19,77
26/09/2024	215.094	0,41%	19,7725	19,62	19,90	19,73
25/09/2024	289.797	-0,25%	19,72	19,53	19,74	19,65
24/09/2024	287.923	0,43%	19,685	19,485	19,76	19,725
23/09/2024	251.290	1,68%	19,38	19,38	19,69	19,64
20/09/2024	320.264	0,42%	19,215	19,205	19,45	19,315